Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.87 15.27 14.87 15.08 770,748 +0.24(+1.62%)
Apr 27, 2018 14.91 15.26 14.32 14.84 1,588,297 -0.37(-2.41%)
Apr 26, 2018 15.26 15.37 14.88 15.20 485,649 -0.01(-0.07%)
Apr 25, 2018 15.07 15.23 14.86 15.22 589,835 +0.08(+0.51%)
Apr 24, 2018 15.34 15.34 14.93 15.14 512,548 -0.20(-1.32%)
Apr 23, 2018 15.32 15.47 15.24 15.34 409,332 +0.04(+0.25%)
Apr 20, 2018 15.31 15.48 15.17 15.30 452,151 -0.02(-0.14%)
Apr 19, 2018 15.55 15.63 15.29 15.33 555,206 -0.22(-1.41%)
Apr 18, 2018 15.59 15.65 15.51 15.54 847,936 +0.04(+0.28%)
Apr 17, 2018 15.48 15.72 15.45 15.50 634,638 +0.09(+0.57%)
Apr 16, 2018 15.08 15.45 14.99 15.41 621,102 +0.36(+2.40%)
Apr 13, 2018 15.13 15.20 14.99 15.05 359,996 -0.07(-0.47%)
Apr 12, 2018 15.19 15.31 15.07 15.12 662,011 -0.02(-0.14%)
Apr 11, 2018 14.86 15.21 14.83 15.14 729,514 +0.32(+2.14%)
Apr 10, 2018 14.64 14.91 14.60 14.83 595,496 +0.35(+2.38%)
Apr 09, 2018 14.56 14.70 14.44 14.48 332,217 +0.00(+0.00%)
Apr 06, 2018 14.57 14.79 14.41 14.48 703,628 -0.13(-0.86%)
Apr 05, 2018 14.32 14.65 14.21 14.61 605,817 +0.38(+2.66%)
Apr 04, 2018 13.81 14.35 13.72 14.23 488,114 +0.26(+1.88%)
Apr 03, 2018 14.02 14.03 13.57 13.97 529,549 -0.01(-0.08%)
Apr 02, 2018 13.97 14.11 13.65 13.98 796,794 +0.00(+0.00%)
Mar 29, 2018 13.98 13.98 13.98 0 -0.07(-0.47%)
Mar 28, 2018 14.20 14.28 14.00 14.04 441,781 -0.16(-1.12%)
Mar 27, 2018 14.36 14.44 14.11 14.20 785,679 -0.11(-0.77%)
Mar 26, 2018 14.51 14.62 14.22 14.31 656,090 -0.12(-0.83%)
Mar 23, 2018 14.38 14.66 14.27 14.43 811,223 +0.12(+0.80%)
Mar 22, 2018 14.49 14.52 14.27 14.32 763,346 -0.22(-1.51%)
Mar 21, 2018 14.67 14.77 14.37 14.54 790,815 -0.13(-0.86%)
Mar 20, 2018 14.76 14.93 14.55 14.66 747,794 -0.09(-0.63%)
Mar 19, 2018 15.23 15.23 14.59 14.76 816,028 -0.52(-3.37%)
Mar 16, 2018 14.94 15.50 14.93 15.27 1,123,534 +0.31(+2.05%)
Mar 15, 2018 15.12 15.20 14.39 14.96 1,472,024 -0.20(-1.34%)
Mar 14, 2018 15.06 15.18 14.67 15.17 1,166,195 -0.19(-1.21%)
Mar 13, 2018 15.36 15.48 15.19 15.35 535,690 +0.00(+0.00%)
Mar 12, 2018 15.25 15.37 15.13 15.35 679,621 +0.10(+0.65%)
Mar 09, 2018 15.18 15.28 14.83 15.25 1,235,597 +0.14(+0.94%)
Mar 08, 2018 15.37 15.42 14.99 15.11 955,378 -0.23(-1.50%)
Mar 07, 2018 15.24 15.34 698,211 -0.18(-1.13%)
Mar 06, 2018 15.56 15.58 15.35 15.52 852,241 +0.04(+0.28%)
Mar 05, 2018 15.58 15.76 15.41 15.47 912,914 -0.15(-0.95%)
Mar 02, 2018 15.63 15.69 15.35 15.62 1,042,200 -0.07(-0.45%)
Mar 01, 2018 15.79 15.91 15.57 15.69 546,564 -0.15(-0.97%)
Feb 28, 2018 16.16 16.17 15.83 15.85 771,456 -0.23(-1.43%)
Feb 27, 2018 16.39 16.43 16.00 16.08 550,656 -0.29(-1.77%)
Feb 26, 2018 16.64 16.69 16.24 16.37 800,473 -0.34(-2.03%)
Feb 23, 2018 16.57 16.90 16.44 16.71 701,562 +0.16(+0.99%)
Feb 22, 2018 16.93 16.99 16.44 16.54 995,283 +0.10(+0.63%)
Feb 21, 2018 16.46 16.69 16.38 16.44 444,247 -0.04(-0.27%)
Feb 20, 2018 16.64 16.79 16.28 16.48 1,099,274 -0.18(-1.09%)
Feb 16, 2018 16.66 16.66 16.66 0 -0.27(-1.59%)
Feb 15, 2018 16.96 17.20 16.68 16.93 678,356 +0.01(+0.07%)
Feb 14, 2018 16.79 17.24 16.75 16.92 503,825 +0.10(+0.59%)
Feb 13, 2018 16.71 16.82 385,861 -0.02(-0.13%)
Feb 12, 2018 16.48 16.97 16.48 16.84 573,500 +0.50(+3.09%)
Feb 09, 2018 16.16 16.47 15.62 16.34 1,197,411 +0.25(+1.57%)
Feb 08, 2018 16.46 16.59 16.07 16.09 546,270 -0.32(-1.94%)
Feb 07, 2018 16.55 16.57 16.40 16.40 723,134 -0.14(-0.83%)
Feb 06, 2018 16.15 16.60 16.07 16.54 1,614,002 +0.02(+0.13%)
Feb 05, 2018 16.54 16.79 16.44 16.52 1,420,416 -0.25(-1.52%)
Feb 02, 2018 17.28 17.28 16.68 16.77 1,624,790 -0.54(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.